Historical Stock Prices

GCO 
$69.35
*  
0.20
0.29%
Get GCO Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading GCO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 69.39 69.81 68.33 69.35 111,060
05/21/2015 68.47 69.59 68.35 69.55 99,590
05/20/2015 68.74 68.92 67.98 68.7 76,658
05/19/2015 69.39 69.75 68.2 68.47 86,262
05/18/2015 68.65 69.82 68.45 69.49 83,117
05/15/2015 67.73 68.56 67.41 68.37 91,025
05/14/2015 67.65 68.09 66.5 67.64 93,356
05/13/2015 68.32 68.57 67.49 68.01 100,439
05/12/2015 68.59 69.08 67.74 68.22 86,896
05/11/2015 69.24 69.77 68.912 68.99 103,109
05/08/2015 69.46 70.47 69.18 69.29 92,017
05/07/2015 68.26 69.26 68.055 68.88 72,891
05/06/2015 68.08 68.23 66.49 68.05 264,550
05/05/2015 68.35 69.04 67.13 67.65 123,102
05/04/2015 67.78 68.76 67.74 68.35 160,544
05/01/2015 67.77 68.41 67.435 67.99 239,884
04/30/2015 68.66 69.19 67.09 67.59 221,493
04/29/2015 71.03 71.03 68.45 68.92 114,072
04/28/2015 71.19 71.87 70.21 71.26 70,212
04/27/2015 72.06 72.86 70.905 71.19 87,811
04/24/2015 71.97 72.42 71.6 72.08 150,988
04/23/2015 70.69 72.57 70.69 71.72 93,862
04/22/2015 69.43 70.7 69.01 70.47 114,775
04/21/2015 69.5 69.84 69.12 69.2 184,366
04/20/2015 69.43 69.77 68.575 69.23 248,323
04/17/2015 70.37 70.37 68.73 68.86 196,529
04/16/2015 71.23 71.69 70.98 71.12 103,673
04/15/2015 70.73 71.89 70.39 71.2 111,708
04/14/2015 72 72 69.13 70.37 259,138
04/13/2015 71.2 73.53 70.97 72.8 153,672
04/10/2015 72.18 72.18 71.42 71.5 80,651
04/09/2015 72.26 72.9 71.59 71.97 129,203
04/08/2015 71.99 72.845 71.7 72.47 121,620
04/07/2015 71.4 72.21 71.1 71.81 117,956
04/06/2015 71.43 72.608 71.21 71.58 81,268
04/02/2015 70.53 72.2 70.53 71.73 122,589
04/01/2015 70.96 71.18 70.02 70.53 112,006
03/31/2015 71.07 71.53 70.75 71.23 99,708
03/30/2015 68.49 71.66 68.49 71.52 246,448
03/27/2015 68.68 69.49 68.6 69.25 77,855
03/26/2015 68.55 69.61 67.9171 68.91 176,627
03/25/2015 70.36 70.53 68.815 68.88 97,458
03/24/2015 70.16 70.64 69.97 70.33 85,578
03/23/2015 69.91 70.84 69.57 70.07 120,587
03/20/2015 69.3 70.352 68.88 69.91 165,661
03/19/2015 67.64 69.2 67.58 68.85 112,586
03/18/2015 67.89 68.37 67.09 67.8 132,643
03/17/2015 68.06 68.44 67.5101 67.98 212,570
03/16/2015 67.71 68.06 67.0601 68.05 199,143
03/13/2015 66.84 67.79 65.59 67.61 326,859
03/12/2015 69.33 69.33 66.35 67.57 589,584
03/11/2015 72.47 73.44 72.24 73.28 155,471
03/10/2015 73.13 73.16 71.6901 72.48 163,645
03/09/2015 72.4 73.71 72.2 73.52 92,301
03/06/2015 72.33 73.21 71.57 72.36 102,988
03/05/2015 72.51 72.62 71.61 72.5 90,100
03/04/2015 72.75 73.36 71.91 72.46 76,800
03/03/2015 74.22 74.22 72.68 72.84 101,118
03/02/2015 73.5 74.74 73.18 74.54 142,487
02/27/2015 72.85 73.935 72.85 73.43 148,928
02/26/2015 72.95 73.26 72.63 72.81 82,808
02/25/2015 72.87 73.48 72.39 72.85 80,613
02/24/2015 73.13 73.6 72.4 72.72 86,503
02/23/2015 73.56 73.75 72.28 72.87 84,777
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?